STOCKS PLUMMET TO CLOSE OUT BRUTAL THIRD QUARTER FOR WALL STREET

It was a downbeat end to a month and quarter wrought by vicious selling that tipped all three major averages into a bear market

Deciphera Pharmaceuticals, Inc. (DCPH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

18.50

+0.88

(+4.99%)

At close: 04:00PM EDT

18.50

0.00

(0.00%)

After hours:

04:14PM EDT

Time Period:

Sept 30, 2021 - Sept 30, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 30, 2022	17.67	19.31	17.42	18.50	18.50	674,357
Sept 29, 2022	18.11	18.21	17.36	17.62	17.62	826,300
Sept 28, 2022	18.25	19.06	17.50	18.25	18.25	1,059,000
Sept 27, 2022	18.07	18.67	17.72	18.16	18.16	1,008,600
Sept 26, 2022	17.90	18.71	17.55	17.58	17.58	673,500
Sept 23, 2022	18.44	18.56	17.62	18.10	18.10	775,600
Sept 22, 2022	18.35	18.80	18.08	18.57	18.57	718,100
Sept 21, 2022	18.89	19.20	18.33	18.41	18.41	722,500
Sept 20, 2022	18.56	18.90	18.49	18.88	18.88	554,900
Sept 19, 2022	18.30	18.69	17.95	18.61	18.61	646,100
Sept 16, 2022	19.65	19.68	18.34	18.47	18.47	1,822,600
Sept 15, 2022	19.34	19.96	19.03	19.82	19.82	1,236,900
Sept 14, 2022	18.52	19.39	18.46	19.37	19.37	974,500
Sept 13, 2022	19.82	20.00	18.42	18.46	18.46	1,524,800
Sept 12, 2022	18.61	20.88	18.09	20.23	20.23	1,612,600
Sept 09, 2022	18.02	18.42	17.61	18.08	18.08	923,800
Sept 08, 2022	17.18	18.07	17.18	17.91	17.91	861,500
Sept 07, 2022	16.02	17.58	15.74	17.50	17.50	1,198,000
Sept 06, 2022	16.77	16.77	15.68	16.04	16.04	922,700
Sept 02, 2022	17.22	17.43	16.73	16.73	16.73	941,200
Sept 01, 2022	16.30	17.13	15.69	17.01	17.01	961,500
Aug 31, 2022	16.18	16.59	16.01	16.23	16.23	987,900
Aug 30, 2022	15.91	16.25	15.65	16.11	16.11	955,900
Aug 29, 2022	15.23	16.30	14.80	15.76	15.76	1,668,400
Aug 26, 2022	15.63	15.63	14.63	14.85	14.85	553,900
Aug 25, 2022	15.76	15.96	15.25	15.56	15.56	453,200
Aug 24, 2022	15.12	15.97	14.98	15.60	15.60	584,400
Aug 23, 2022	14.89	15.22	14.36	15.13	15.13	954,300
Aug 22, 2022	14.78	15.33	14.53	14.81	14.81	720,000
Aug 19, 2022	15.11	15.29	14.72	14.83	14.83	701,800
Aug 18, 2022	15.36	15.50	14.82	15.30	15.30	591,300
Aug 17, 2022	15.62	15.97	14.98	15.46	15.46	782,300
Aug 16, 2022	16.55	16.55	15.58	15.85	15.85	704,800
Aug 15, 2022	16.24	16.70	15.84	16.64	16.64	360,000
Aug 12, 2022	15.85	16.43	15.77	16.41	16.41	755,600
Aug 11, 2022	17.23	17.23	15.64	15.77	15.77	942,800
Aug 10, 2022	17.23	17.24	16.54	17.20	17.20	947,000
Aug 09, 2022	16.19	17.33	16.00	16.94	16.94	1,172,900
Aug 08, 2022	16.68	17.13	16.42	16.64	16.64	946,100
Aug 05, 2022	16.98	17.20	16.29	16.51	16.51	1,277,100
Aug 04, 2022	13.35	16.97	13.35	16.81	16.81	1,928,600
Aug 03, 2022	13.12	13.86	13.12	13.57	13.57	550,800
Aug 02, 2022	12.20	13.12	12.19	12.89	12.89	506,600
Aug 01, 2022	12.61	12.80	12.27	12.38	12.38	622,100
Jul 29, 2022	12.58	12.70	12.14	12.69	12.69	672,200
Jul 28, 2022	13.32	13.52	12.54	12.63	12.63	714,800
Jul 27, 2022	13.80	13.80	13.27	13.46	13.46	569,900
Jul 26, 2022	13.24	13.67	12.88	13.57	13.57	523,600
Jul 25, 2022	12.87	13.36	12.87	13.22	13.22	1,078,900
Jul 22, 2022	13.67	13.69	12.99	13.01	13.01	480,100
Jul 21, 2022	13.68	13.85	13.39	13.52	13.52	314,300
Jul 20, 2022	13.53	14.27	13.30	13.78	13.78	763,800
Jul 19, 2022	12.91	13.76	12.91	13.66	13.66	644,300
Jul 18, 2022	12.87	13.68	12.56	12.73	12.73	532,100
Jul 15, 2022	13.22	13.23	12.65	13.01	13.01	337,000
Jul 14, 2022	13.34	13.34	12.93	12.99	12.99	505,300
Jul 13, 2022	12.89	13.58	12.89	13.39	13.39	1,527,200
Jul 12, 2022	12.57	13.32	12.31	13.27	13.27	637,200
Jul 11, 2022	12.74	13.01	12.47	12.53	12.53	706,700
Jul 08, 2022	13.26	13.40	12.97	13.09	13.09	719,000
Jul 07, 2022	14.01	14.12	13.29	13.46	13.46	808,500
Jul 06, 2022	13.59	14.32	13.52	13.92	13.92	916,400
Jul 05, 2022	12.90	13.75	12.90	13.64	13.64	1,280,500
Jul 01, 2022	12.78	13.41	12.22	13.26	13.26	725,800
Jun 30, 2022	13.25	13.48	12.63	13.15	13.15	1,351,900
Jun 29, 2022	13.01	13.53	13.01	13.46	13.46	596,700
Jun 28, 2022	13.79	13.98	13.22	13.35	13.35	951,700
Jun 27, 2022	13.84	13.95	13.60	13.73	13.73	1,262,800
Jun 24, 2022	14.16	14.48	13.38	13.73	13.73	2,224,900
Jun 23, 2022	13.04	13.99	13.04	13.98	13.98	1,059,100
Jun 22, 2022	12.07	13.19	12.07	13.13	13.13	821,700
Jun 21, 2022	12.02	12.69	11.82	12.42	12.42	1,205,400
Jun 17, 2022	10.95	11.86	10.87	11.74	11.74	4,605,300
Jun 16, 2022	11.12	11.24	10.44	10.92	10.92	1,237,100
Jun 15, 2022	11.11	11.75	10.76	11.62	11.62	1,023,300
Jun 14, 2022	10.51	10.88	10.17	10.83	10.83	899,300
Jun 13, 2022	10.76	10.83	10.14	10.43	10.43	1,190,800
Jun 10, 2022	11.53	11.84	11.24	11.27	11.27	871,500
Jun 09, 2022	12.43	12.49	11.92	11.92	11.92	696,400
Jun 08, 2022	11.85	12.84	11.81	12.44	12.44	791,900
Jun 07, 2022	11.01	11.96	10.94	11.96	11.96	799,100
Jun 06, 2022	11.37	11.66	10.97	11.16	11.16	926,300
Jun 03, 2022	11.05	11.55	10.94	11.21	11.21	1,099,500
Jun 02, 2022	10.84	11.27	10.76	11.09	11.09	648,200
Jun 01, 2022	10.97	11.19	10.46	10.85	10.85	718,700
May 31, 2022	11.37	11.40	10.58	10.84	10.84	1,077,600
May 27, 2022	10.65	11.50	10.34	11.46	11.46	1,149,200
May 26, 2022	10.25	10.95	10.25	10.69	10.69	1,329,100
May 25, 2022	10.73	11.02	10.27	10.57	10.57	752,100
May 24, 2022	11.55	11.55	10.73	10.76	10.76	1,014,100
May 23, 2022	11.95	12.09	11.54	11.73	11.73	1,030,000
May 20, 2022	11.50	11.87	11.04	11.84	11.84	1,067,100
May 19, 2022	10.84	11.39	10.71	11.37	11.37	920,900
May 18, 2022	11.00	11.22	10.71	10.91	10.91	1,272,500
May 17, 2022	10.93	11.45	10.42	11.43	11.43	1,245,100
May 16, 2022	10.24	10.86	10.10	10.62	10.62	776,300
May 13, 2022	10.11	10.38	9.90	10.31	10.31	1,026,100
May 12, 2022	9.24	10.03	9.08	9.96	9.96	1,576,000
May 11, 2022	9.87	10.13	9.23	9.40	9.40	1,667,100
May 10, 2022	9.62	10.30	9.28	9.99	9.99	1,430,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.38(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.10(-1.71%)

CAD/USD0.7242-0.0068(-0.93%)

CRUDE OIL79.65-1.58(-1.95%)

BTC-CAD26,932.35-16.25(-0.06%)

STOCKS PLUMMET TO CLOSE OUT BRUTAL THIRD QUARTER FOR WALL STREET

Deciphera Pharmaceuticals, Inc. (DCPH)

S&P/TSX
18,444.22
+2.38(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.10(-1.71%)

CAD/USD
0.7242
-0.0068(-0.93%)

CRUDE OIL
79.65
-1.58(-1.95%)

BTC-CAD
26,932.35
-16.25(-0.06%)